Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 10.29 | 10.33 | 10.16 | 10.31 | 1,074,339 | +0.00(+0.04%) |
Jun 29, 2004 | 10.16 | 10.33 | 10.15 | 10.30 | 710,971 | +0.16(+1.56%) |
Jun 28, 2004 | 10.24 | 10.24 | 10.12 | 10.14 | 1,020,583 | -0.10(-0.94%) |
Jun 25, 2004 | 10.29 | 10.45 | 10.24 | 10.24 | 1,685,552 | -0.04(-0.36%) |
Jun 24, 2004 | 10.33 | 10.35 | 10.27 | 10.28 | 586,661 | -0.05(-0.51%) |
Jun 23, 2004 | 10.25 | 10.33 | 10.14 | 10.33 | 899,891 | +0.19(+1.89%) |
Jun 22, 2004 | 10.07 | 10.14 | 10.03 | 10.14 | 963,985 | +0.02(+0.21%) |
Jun 21, 2004 | 10.21 | 10.21 | 10.11 | 10.12 | 507,061 | -0.10(-0.97%) |
Jun 18, 2004 | 10.25 | 10.27 | 10.17 | 10.22 | 1,243,876 | +0.12(+1.15%) |
Jun 17, 2004 | 10.09 | 10.16 | 10.04 | 10.10 | 583,559 | -0.04(-0.42%) |
Jun 16, 2004 | 10.10 | 10.21 | 10.01 | 10.14 | 720,016 | +0.04(+0.36%) |
Jun 15, 2004 | 10.09 | 10.18 | 10.05 | 10.10 | 1,020,325 | +0.06(+0.56%) |
Jun 14, 2004 | 10.21 | 10.21 | 10.05 | 10.05 | 894,981 | -0.24(-2.35%) |
Jun 10, 2004 | 10.06 | 10.33 | 10.06 | 10.29 | 2,301,675 | +0.29(+2.86%) |
Jun 09, 2004 | 10.05 | 10.08 | 9.991 | 10.00 | 897,048 | -0.08(-0.75%) |
Jun 08, 2004 | 10.08 | 10.08 | 9.969 | 10.08 | 663,935 | +0.00(+0.00%) |
Jun 07, 2004 | 9.917 | 10.08 | 9.906 | 10.08 | 781,267 | +0.18(+1.80%) |
Jun 04, 2004 | 9.755 | 9.933 | 9.749 | 9.902 | 1,274,372 | +0.17(+1.79%) |
Jun 03, 2004 | 9.836 | 9.838 | 9.724 | 9.728 | 695,464 | -0.17(-1.68%) |
Jun 02, 2004 | 9.770 | 9.904 | 9.712 | 9.894 | 854,922 | +0.16(+1.65%) |
Jun 01, 2004 | 9.712 | 9.762 | 9.673 | 9.733 | 1,124,735 | +0.01(+0.08%) |
May 28, 2004 | 9.751 | 9.782 | 9.646 | 9.726 | 615,864 | -0.04(-0.46%) |
May 27, 2004 | 9.726 | 9.859 | 9.704 | 9.770 | 840,967 | +0.08(+0.82%) |
May 26, 2004 | 9.635 | 9.718 | 9.613 | 9.691 | 630,079 | +0.03(+0.28%) |
May 25, 2004 | 9.519 | 9.689 | 9.466 | 9.664 | 1,039,966 | +0.13(+1.36%) |
May 24, 2004 | 9.577 | 9.689 | 9.486 | 9.534 | 711,746 | +0.01(+0.06%) |
May 21, 2004 | 9.424 | 9.621 | 9.416 | 9.528 | 1,345,702 | +0.13(+1.40%) |
May 20, 2004 | 9.410 | 9.548 | 9.364 | 9.397 | 970,187 | -0.01(-0.12%) |
May 19, 2004 | 9.480 | 9.582 | 9.385 | 9.408 | 1,389,379 | +0.04(+0.48%) |
May 18, 2004 | 9.286 | 9.370 | 9.277 | 9.364 | 1,450,371 | +0.13(+1.45%) |
May 17, 2004 | 9.348 | 9.383 | 9.228 | 9.230 | 1,676,506 | -0.17(-1.77%) |
May 14, 2004 | 9.383 | 9.517 | 9.283 | 9.397 | 972,772 | -0.01(-0.08%) |
May 13, 2004 | 9.383 | 9.480 | 9.364 | 9.404 | 795,223 | +0.02(+0.23%) |
May 12, 2004 | 9.315 | 9.385 | 9.240 | 9.383 | 1,865,685 | +0.05(+0.52%) |
May 11, 2004 | 9.238 | 9.443 | 9.238 | 9.335 | 1,271,529 | +0.12(+1.26%) |
May 10, 2004 | 9.277 | 9.312 | 9.122 | 9.219 | 1,832,088 | -0.09(-1.02%) |
May 07, 2004 | 9.482 | 9.557 | 9.306 | 9.314 | 1,235,865 | -0.17(-1.78%) |
May 06, 2004 | 9.461 | 9.490 | 9.312 | 9.482 | 987,761 | -0.05(-0.57%) |
May 05, 2004 | 9.474 | 9.621 | 9.422 | 9.536 | 1,015,156 | +0.06(+0.67%) |
May 04, 2004 | 9.480 | 9.581 | 9.379 | 9.472 | 1,968,803 | -0.04(-0.39%) |
May 03, 2004 | 9.480 | 9.528 | 9.389 | 9.509 | 1,987,153 | +0.01(+0.14%) |
Apr 30, 2004 | 9.461 | 9.625 | 9.461 | 9.495 | 2,328,553 | +0.08(+0.80%) |
Apr 29, 2004 | 9.586 | 9.702 | 9.331 | 9.420 | 2,416,940 | -0.15(-1.54%) |
Apr 28, 2004 | 9.751 | 9.844 | 9.550 | 9.567 | 1,603,368 | -0.11(-1.12%) |
Apr 27, 2004 | 9.693 | 9.729 | 9.600 | 9.675 | 918,757 | +0.02(+0.16%) |
Apr 26, 2004 | 9.615 | 9.693 | 9.615 | 9.660 | 867,844 | +0.05(+0.54%) |
Apr 23, 2004 | 9.673 | 9.712 | 9.517 | 9.608 | 716,915 | -0.08(-0.78%) |
Apr 22, 2004 | 9.325 | 9.702 | 9.325 | 9.683 | 1,315,464 | +0.28(+2.94%) |
Apr 21, 2004 | 9.325 | 9.461 | 9.213 | 9.406 | 1,248,011 | +0.10(+1.06%) |
Apr 20, 2004 | 9.528 | 9.563 | 9.304 | 9.308 | 1,087,519 | -0.22(-2.35%) |
Apr 19, 2004 | 9.577 | 9.577 | 9.472 | 9.532 | 1,137,915 | -0.05(-0.57%) |
Apr 16, 2004 | 9.557 | 9.646 | 9.480 | 9.586 | 1,457,607 | +0.05(+0.53%) |
Apr 15, 2004 | 9.548 | 9.683 | 9.511 | 9.536 | 1,365,860 | -0.00(-0.02%) |
Apr 14, 2004 | 9.629 | 9.753 | 9.486 | 9.538 | 1,126,544 | -0.14(-1.44%) |
Apr 13, 2004 | 9.869 | 9.888 | 9.662 | 9.677 | 836,315 | -0.16(-1.59%) |
Apr 12, 2004 | 9.776 | 9.902 | 9.776 | 9.834 | 582,784 | +0.06(+0.59%) |
Apr 08, 2004 | 9.888 | 9.948 | 9.724 | 9.776 | 515,072 | -0.06(-0.61%) |
Apr 07, 2004 | 9.906 | 9.929 | 9.784 | 9.836 | 634,731 | -0.10(-0.99%) |
Apr 06, 2004 | 9.906 | 9.966 | 9.828 | 9.935 | 551,254 | +0.01(+0.06%) |
Apr 05, 2004 | 9.983 | 10.03 | 9.865 | 9.929 | 934,522 | -0.09(-0.93%) |
Apr 02, 2004 | 9.902 | 10.06 | 9.869 | 10.02 | 1,622,751 | +0.21(+2.11%) |